Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.150 | 6.200 | 5.650 | 5.830 | 5.830 | 79,828,095 |
| 2025-10-30 | 6.580 | 6.600 | 6.070 | 6.160 | 6.160 | 106,114,948 |
| 2025-10-28 | 6.320 | 6.440 | 6.070 | 6.100 | 6.100 | 70,413,820 |
| 2025-10-27 | 6.190 | 6.560 | 6.120 | 6.330 | 6.330 | 119,581,400 |
| 2025-10-24 | 5.610 | 5.920 | 5.570 | 5.890 | 5.890 | 77,562,000 |
| 2025-10-23 | 5.610 | 5.610 | 5.220 | 5.460 | 5.460 | 56,086,245 |
| 2025-10-22 | 5.760 | 5.800 | 5.520 | 5.630 | 5.630 | 57,075,637 |
| 2025-10-21 | 5.730 | 6.040 | 5.660 | 5.850 | 5.850 | 117,627,227 |
| 2025-10-20 | 5.700 | 5.760 | 5.400 | 5.570 | 5.570 | 66,433,670 |
| 2025-10-17 | 6.090 | 6.090 | 5.450 | 5.460 | 5.460 | 102,598,000 |
| 2025-10-16 | 5.930 | 6.320 | 5.850 | 6.090 | 6.090 | 90,567,000 |
| 2025-10-15 | 5.750 | 5.980 | 5.520 | 5.910 | 5.910 | 93,415,000 |
| 2025-10-14 | 6.190 | 6.360 | 5.560 | 5.680 | 5.680 | 123,749,480 |
| 2025-10-13 | 5.800 | 6.090 | 5.680 | 5.920 | 5.920 | 136,951,182 |
| 2025-10-10 | 6.200 | 6.490 | 6.020 | 6.430 | 6.430 | 83,095,000 |
| 2025-10-09 | 6.700 | 7.000 | 6.130 | 6.290 | 6.290 | 171,145,105 |
| 2025-10-08 | 6.850 | 6.910 | 6.420 | 6.830 | 6.830 | 22,279,680 |
| 2025-10-06 | 7.020 | 7.100 | 6.730 | 6.870 | 6.870 | 18,026,400 |
| 2025-10-03 | 7.000 | 7.120 | 6.860 | 7.020 | 7.020 | 23,904,825 |
| 2025-10-02 | 6.510 | 7.270 | 6.490 | 6.930 | 6.930 | 69,263,691 |
| 2025-09-30 | 6.200 | 6.750 | 6.200 | 6.380 | 6.380 | 124,050,000 |
| 2025-09-29 | 6.520 | 6.660 | 6.120 | 6.190 | 6.190 | 159,682,700 |
| 2025-09-26 | 6.850 | 7.200 | 6.300 | 6.450 | 6.450 | 259,299,297 |
| 2025-09-25 | 6.500 | 7.100 | 6.210 | 6.770 | 6.770 | 181,365,906 |
| 2025-09-24 | 6.780 | 6.880 | 6.310 | 6.570 | 6.570 | 144,010,004 |
| 2025-09-23 | 7.300 | 7.890 | 6.560 | 6.880 | 6.880 | 281,373,501 |
| 2025-09-22 | 6.300 | 6.990 | 6.290 | 6.940 | 6.940 | 389,309,794 |
| 2025-09-19 | 4.950 | 6.100 | 4.770 | 5.890 | 5.890 | 507,806,601 |
| 2025-09-18 | 4.490 | 5.040 | 4.400 | 4.850 | 4.850 | 211,066,486 |
| 2025-09-17 | 4.450 | 4.550 | 4.350 | 4.480 | 4.480 | 70,532,163 |
| 2025-09-16 | 4.650 | 4.650 | 4.350 | 4.440 | 4.440 | 75,619,000 |
| 2025-09-15 | 4.670 | 4.740 | 4.410 | 4.590 | 4.590 | 90,357,000 |
| 2025-09-12 | 4.800 | 5.060 | 4.580 | 4.600 | 4.600 | 200,726,500 |
| 2025-09-11 | 4.550 | 4.950 | 4.280 | 4.940 | 4.940 | 312,290,956 |
| 2025-09-10 | 4.000 | 4.490 | 3.940 | 4.380 | 4.380 | 252,603,000 |
| 2025-09-09 | 4.020 | 4.020 | 3.820 | 3.880 | 3.880 | 47,888,052 |
| 2025-09-08 | 4.120 | 4.120 | 3.930 | 3.980 | 3.980 | 61,551,671 |
| 2025-09-05 | 3.940 | 4.120 | 3.850 | 4.060 | 4.060 | 93,016,000 |
| 2025-09-04 | 4.300 | 4.390 | 3.850 | 3.910 | 3.910 | 144,829,290 |
| 2025-09-03 | 4.270 | 4.350 | 4.170 | 4.270 | 4.270 | 57,546,463 |
| 2025-09-02 | 4.780 | 4.820 | 4.210 | 4.240 | 4.240 | 148,935,000 |
| 2025-09-01 | 4.950 | 4.950 | 4.440 | 4.710 | 4.710 | 157,453,000 |
| 2025-08-29 | 4.480 | 4.880 | 4.250 | 4.760 | 4.760 | 253,114,000 |
| 2025-08-28 | 4.370 | 4.600 | 4.140 | 4.520 | 4.520 | 194,219,600 |
| 2025-08-27 | 4.650 | 4.770 | 4.320 | 4.380 | 4.380 | 160,878,203 |
| 2025-08-26 | 5.190 | 5.250 | 4.630 | 4.720 | 4.720 | 171,598,000 |
| 2025-08-25 | 5.150 | 5.420 | 4.890 | 5.150 | 5.150 | 208,630,614 |
| 2025-08-22 | 4.990 | 5.170 | 4.880 | 4.970 | 4.970 | 127,471,000 |
| 2025-08-21 | 5.050 | 5.240 | 4.850 | 4.920 | 4.920 | 99,900,327 |
| 2025-08-20 | 5.350 | 5.430 | 4.800 | 5.100 | 5.100 | 242,745,090 |
| 2025-08-19 | 5.650 | 5.780 | 5.300 | 5.530 | 5.530 | 201,703,275 |
| 2025-08-18 | 5.960 | 6.050 | 5.470 | 5.710 | 5.710 | 242,573,150 |
| 2025-08-15 | 4.400 | 6.050 | 4.380 | 5.970 | 5.970 | 470,862,858 |
| 2025-08-14 | 4.270 | 4.800 | 4.270 | 4.480 | 4.480 | 276,239,991 |
| 2025-08-13 | 3.740 | 4.480 | 3.720 | 4.270 | 4.270 | 515,084,410 |
| 2025-08-12 | 3.540 | 4.080 | 3.540 | 3.820 | 3.820 | 274,544,067 |
| 2025-08-11 | 3.360 | 3.610 | 3.310 | 3.610 | 3.610 | 167,442,565 |
| 2025-08-08 | 3.190 | 3.360 | 3.170 | 3.190 | 3.190 | 69,704,000 |
| 2025-08-07 | 3.170 | 3.400 | 3.170 | 3.250 | 3.250 | 166,055,000 |
| 2025-08-06 | 2.720 | 3.050 | 2.700 | 3.040 | 3.040 | 161,802,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-25 | 0.0700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.